Prospect Capital Corporation 6.875% Notes due 2029のデータ

Prospect Capital Corporation 6.875% Notes due 2029の基本情報

名前 Prospect Capital Corporation 6.875% Notes due 2029
ティッカー PBC
United States
上場年 2018.0
セクター nan

Prospect Capital Corporation 6.875% Notes due 2029の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 26.2 25.95 25.95 26.17 5400.0 26.17
2021-02-12 26.2 25.92 26.18 26.08 5200.0 26.08
2021-02-11 26.27 25.86 25.86 26.2 14200.0 26.2
2021-02-10 25.97 25.92 25.93 25.92 3800.0 25.92
2021-02-09 26.03 25.86 25.89 25.92 6700.0 25.92
2021-02-08 26.05 25.95 26.01 25.99 6800.0 25.99
2021-02-05 25.88 25.85 25.88 25.88 6100.0 25.88
2021-02-04 25.97 25.85 25.95 25.88 8100.0 25.88
2021-02-03 25.98 25.96 25.98 25.97 2700.0 25.97
2021-02-02 26.0 25.92 26.0 25.98 4400.0 25.98
2021-02-01 26.0 25.95 26.0 26.0 7000.0 26.0
2021-01-29 26.24 26.0 26.12 26.0 8600.0 26.0
2021-01-28 26.29 26.0 26.08 26.17 9200.0 26.17
2021-01-27 26.2 26.05 26.05 26.2 10600.0 26.2
2021-01-26 26.17 25.99 26.05 26.15 7200.0 26.15
2021-01-25 26.04 25.93 26.0 26.0 8000.0 26.0
2021-01-22 26.08 25.92 25.92 25.95 4500.0 25.95
2021-01-21 26.0 25.89 25.91 25.92 4700.0 25.92
2021-01-20 25.96 25.94 25.94 25.96 300.0 25.96
2021-01-19 26.03 25.82 26.02 25.85 12200.0 25.85
2021-01-15 25.96 25.83 25.85 25.96 4000.0 25.96
2021-01-14 26.14 25.74 26.02 25.82 5100.0 25.82
2021-01-13 26.13 25.81 25.92 26.1 8700.0 26.1
2021-01-12 26.05 25.82 26.05 25.89 7000.0 25.89
2021-01-11 26.26 25.93 26.22 25.94 5000.0 25.94
2021-01-08 26.39 26.26 26.39 26.26 400.0 26.26
2021-01-07 26.42 26.09 26.15 26.25 2900.0 26.25
2021-01-06 26.49 26.08 26.09 26.15 14500.0 26.15
2021-01-05 26.08 25.86 25.86 26.08 700.0 26.08
2021-01-04 26.27 25.85 25.85 25.95 7500.0 25.95
2020-12-31 26.05 25.67 26.05 25.84 2900.0 25.84
2020-12-30 26.15 26.05 26.11 26.08 1300.0 26.08
2020-12-29 26.1 26.06 26.09 26.06 2200.0 26.06
2020-12-28 26.29 26.07 26.29 26.16 2700.0 26.16
2020-12-24 26.07 26.06 26.06 26.07 1700.0 26.07
2020-12-23 26.22 26.11 26.11 26.11 1600.0 26.11
2020-12-22 26.22 26.09 26.22 26.09 900.0 26.09
2020-12-21 26.15 26.05 26.05 26.08 2300.0 26.08
2020-12-18 26.33 26.05 26.06 26.05 6000.0 26.05
2020-12-17 26.24 25.86 25.86 26.24 19500.0 26.24
2020-12-16 26.05 25.84 25.92 25.84 7300.0 25.84
2020-12-15 26.18 25.88 25.96 25.92 13400.0 25.92
2020-12-14 26.01 25.86 25.88 25.87 3600.0 25.87
2020-12-11 26.11 25.7 26.09 25.92 6100.0 25.92
2020-12-10 26.26 26.02 26.2 26.03 8000.0 26.03
2020-12-09 26.6 26.19 26.6 26.19 2100.0 26.19
2020-12-08 26.39 26.29 26.34 26.35 2800.0 26.35
2020-12-07 26.39 26.02 26.1 26.35 10300.0 26.35
2020-12-04 26.14 26.01 26.01 26.14 1700.0 26.14
2020-12-03 26.18 26.07 26.07 26.11 1000.0 26.11
2020-12-02 26.24 25.97 26.01 26.0 12700.0 26.0
2020-12-01 26.15 26.0 26.0 26.06 700.0 26.06
2020-11-30 26.28 25.97 26.15 25.99 1600.0 25.99
2020-11-27 26.7 26.39 26.7 26.39 700.0 25.96
2020-11-25 26.4 26.3 26.4 26.35 1000.0 25.92
2020-11-24 26.66 26.3 26.48 26.32 4800.0 25.89
2020-11-23 26.66 26.62 26.62 26.62 1000.0 26.19
2020-11-20 26.68 26.52 26.55 26.65 2400.0 26.22
2020-11-19 26.8 26.5 26.68 26.68 5800.0 26.25
2020-11-18 26.7 26.55 26.7 26.69 7700.0 26.26
2020-11-17 26.7 26.4 26.59 26.63 9400.0 26.2
2020-11-16 26.83 26.3 26.32 26.7 9100.0 26.26
2020-11-13 26.75 26.19 26.44 26.34 10500.0 25.91
2020-11-12 26.49 26.09 26.09 26.49 2300.0 26.06
2020-11-11 26.09 26.09 26.09 26.09 500.0 25.66
2020-11-10 26.15 26.08 26.15 26.1 3200.0 25.68
2020-11-09 26.38 26.21 26.25 26.21 3500.0 25.78
2020-11-06 26.25 26.06 26.11 26.25 3500.0 25.82
2020-11-05 26.7 26.1 26.1 26.7 7000.0 26.26
2020-11-04 26.25 26.02 26.25 26.25 2300.0 25.82
2020-11-03 26.25 25.7 25.7 26.0 9400.0 25.58
2020-11-02 25.75 25.52 25.55 25.6 5600.0 25.18
2020-10-30 25.86 25.75 25.86 25.75 1100.0 25.33
2020-10-29 26.0 25.92 25.97 25.92 1300.0 25.5
2020-10-28 26.15 25.65 25.72 25.9 13900.0 25.47
2020-10-27 25.9 25.69 25.8 25.78 4500.0 25.36
2020-10-26 25.8 25.5 25.5 25.79 3800.0 25.37
2020-10-23 25.82 25.59 25.6 25.82 3400.0 25.4
2020-10-22 25.66 25.57 25.65 25.64 3600.0 25.22
2020-10-21 25.56 25.43 25.47 25.56 5500.0 25.14
2020-10-20 25.67 25.47 25.67 25.47 1400.0 25.05
2020-10-19 25.64 25.45 25.55 25.45 3200.0 25.04
2020-10-16 25.74 25.55 25.55 25.57 5200.0 25.15
2020-10-15 25.78 25.53 25.55 25.6 4900.0 25.18
2020-10-14 25.82 25.61 25.69 25.68 7700.0 25.26
2020-10-13 25.64 25.53 25.55 25.58 6800.0 25.16
2020-10-12 25.64 25.58 25.58 25.6 1400.0 25.18
2020-10-09 25.58 25.51 25.52 25.54 2000.0 25.12
2020-10-08 25.65 25.5 25.5 25.64 1900.0 25.22
2020-10-07 25.66 25.44 25.44 25.46 2400.0 25.05
2020-10-06 25.67 25.52 25.56 25.67 4500.0 25.25
2020-10-05 25.6 25.5 25.58 25.5 12100.0 25.08
2020-10-02 25.6 25.42 25.42 25.6 5500.0 25.18
2020-10-01 25.65 25.35 25.35 25.53 11700.0 25.11
2020-09-30 25.64 25.26 25.64 25.4 8400.0 24.99
2020-09-29 25.55 25.46 25.47 25.52 2000.0 25.1
2020-09-28 25.6 25.4 25.58 25.6 1600.0 25.18
2020-09-25 25.38 25.23 25.33 25.36 6400.0 24.95
2020-09-24 25.46 25.07 25.31 25.41 1100.0 24.99
2020-09-23 26.32 25.25 25.98 25.31 21900.0 24.9
2020-09-22 26.12 25.52 26.12 25.52 6700.0 25.11
2020-09-21 26.42 25.92 25.94 26.12 3800.0 25.69
2020-09-18 26.07 25.73 25.86 25.94 6400.0 25.52
2020-09-17 25.89 25.39 25.8 25.85 2700.0 25.43
2020-09-16 25.89 25.52 25.87 25.71 6700.0 25.29
2020-09-15 25.98 25.85 25.98 25.98 3200.0 25.55
2020-09-14 26.12 25.52 25.56 26.12 10200.0 25.69
2020-09-11 25.7 25.5 25.5 25.7 4700.0 25.28
2020-09-10 25.7 25.36 25.58 25.53 4800.0 25.11
2020-09-09 25.65 25.46 25.48 25.46 2300.0 25.05
2020-09-08 25.67 25.32 25.32 25.55 9100.0 25.13
2020-09-04 25.7 25.25 25.7 25.62 4000.0 25.2
2020-09-03 25.54 25.17 25.5 25.3 7100.0 24.88
2020-09-02 25.71 25.53 25.61 25.6 2300.0 25.18
2020-09-01 25.7 25.7 25.7 25.7 0.0 25.28
2020-08-31 25.78 25.5 25.51 25.7 8000.0 25.28
2020-08-28 25.79 25.6 25.79 25.79 4100.0 24.95
2020-08-27 25.99 25.59 25.6 25.79 15700.0 24.95
2020-08-26 25.75 25.41 25.74 25.53 11900.0 24.7
2020-08-25 25.99 25.57 25.98 25.62 14000.0 24.78
2020-08-24 26.65 25.62 25.9 25.75 17900.0 24.91
2020-08-21 25.94 25.55 25.78 25.75 5300.0 24.91
2020-08-20 25.79 25.41 25.79 25.79 5900.0 24.95
2020-08-19 25.79 25.6 25.73 25.79 14500.0 24.95
2020-08-18 25.74 25.51 25.55 25.73 3500.0 24.89
2020-08-17 25.64 25.5 25.64 25.55 11300.0 24.71
2020-08-14 25.73 25.55 25.68 25.55 4700.0 24.72
2020-08-13 25.48 25.44 25.44 25.45 800.0 24.62
2020-08-12 25.72 25.35 25.38 25.43 5800.0 24.6
2020-08-11 25.5 25.38 25.5 25.5 17300.0 24.67
2020-08-10 25.46 25.3 25.3 25.4 5100.0 24.57
2020-08-07 25.41 25.33 25.39 25.35 3400.0 24.52
2020-08-06 25.45 25.31 25.31 25.38 8600.0 24.55
2020-08-05 25.46 25.35 25.46 25.35 3800.0 24.52
2020-08-04 25.35 25.18 25.18 25.31 3600.0 24.49
2020-08-03 25.2 25.02 25.02 25.06 5300.0 24.24
2020-07-31 25.46 24.82 24.86 24.87 14400.0 24.06
2020-07-30 24.9 24.65 24.8 24.78 8200.0 23.97
2020-07-29 24.99 24.71 24.75 24.85 11500.0 24.04
2020-07-28 25.18 24.67 24.83 24.9 13700.0 24.09
2020-07-27 24.92 24.75 24.75 24.89 12900.0 24.08
2020-07-24 24.78 24.45 24.49 24.75 8800.0 23.94
2020-07-23 24.69 24.45 24.52 24.61 5800.0 23.81
2020-07-22 24.64 24.4 24.4 24.5 4900.0 23.7
2020-07-21 24.62 24.4 24.62 24.4 4400.0 23.6
2020-07-20 24.61 24.5 24.5 24.5 3100.0 23.7
2020-07-17 24.85 24.41 24.85 24.5 3800.0 23.7
2020-07-16 24.95 24.8 24.8 24.82 3600.0 24.01
2020-07-15 24.77 24.41 24.62 24.77 8000.0 23.96
2020-07-14 24.5 24.35 24.35 24.45 10800.0 23.65
2020-07-13 24.5 24.34 24.4 24.36 8800.0 23.56
2020-07-10 24.5 24.31 24.31 24.38 6900.0 23.58
2020-07-09 24.5 24.28 24.28 24.5 1600.0 23.7
2020-07-08 24.5 24.21 24.32 24.32 6500.0 23.52
2020-07-07 24.48 24.22 24.45 24.22 9200.0 23.42
2020-07-06 24.6 24.33 24.6 24.33 30900.0 23.53
2020-07-02 24.55 24.35 24.55 24.44 5600.0 23.64
2020-07-01 24.5 24.33 24.5 24.34 9900.0 23.55
2020-06-30 24.74 24.3 24.43 24.3 3800.0 23.51
2020-06-29 24.3 23.8 24.08 24.18 8300.0 23.39
2020-06-26 24.5 24.15 24.5 24.2 2900.0 23.41
2020-06-25 24.5 24.41 24.5 24.5 10400.0 23.7
2020-06-24 24.77 24.5 24.6 24.5 7400.0 23.7
2020-06-23 24.64 24.56 24.64 24.6 3400.0 23.8
2020-06-22 24.8 24.62 24.64 24.62 1000.0 23.82
2020-06-19 25.06 24.77 24.99 24.77 2900.0 23.96
2020-06-18 24.83 24.61 24.72 24.83 2800.0 24.01
2020-06-17 24.84 24.7 24.7 24.84 5700.0 24.03
2020-06-16 24.85 24.66 24.85 24.69 6800.0 23.88
2020-06-15 24.75 24.6 24.62 24.62 3000.0 23.82
2020-06-12 24.88 24.76 24.8 24.76 4800.0 23.95
2020-06-11 24.85 24.5 24.84 24.85 5900.0 24.04
2020-06-10 24.85 24.61 24.61 24.85 500.0 24.04
2020-06-09 24.77 24.5 24.76 24.68 4700.0 23.87
2020-06-08 24.94 24.57 24.57 24.8 9300.0 23.99
2020-06-05 24.89 24.28 24.89 24.64 5600.0 23.83
2020-06-04 24.63 24.25 24.54 24.46 4600.0 23.66
2020-06-03 24.48 24.3 24.3 24.48 2900.0 23.68
2020-06-02 24.48 24.25 24.4 24.33 8900.0 23.53
2020-06-01 24.3 24.07 24.09 24.3 1200.0 23.51
2020-05-29 24.64 24.03 24.62 24.37 6500.0 23.57
2020-05-28 24.69 24.52 24.69 24.65 3700.0 23.43
2020-05-27 24.7 24.31 24.55 24.7 13600.0 23.48
2020-05-26 24.68 24.45 24.5 24.5 7900.0 23.28
2020-05-22 24.5 24.35 24.35 24.5 1900.0 23.29
2020-05-21 24.38 24.0 24.09 24.38 1500.0 23.17
2020-05-20 24.24 23.97 24.17 24.11 5100.0 22.91
2020-05-19 24.14 23.7 23.77 24.03 3000.0 22.84
2020-05-18 23.92 23.4 23.56 23.87 2700.0 22.69
2020-05-15 23.6 23.54 23.6 23.54 1600.0 22.37
2020-05-14 23.5 23.25 23.5 23.4 6700.0 22.24
2020-05-13 24.08 23.55 23.73 23.55 7100.0 22.38
2020-05-12 24.29 23.99 23.99 24.22 4100.0 23.02
2020-05-11 24.19 23.88 23.88 23.9 7300.0 22.72
2020-05-08 24.12 23.75 23.8 24.01 4700.0 22.82
2020-05-07 24.18 23.92 23.97 23.97 7100.0 22.78
2020-05-06 24.02 23.63 23.84 24.02 3700.0 22.83
2020-05-05 24.24 23.63 24.24 23.85 3200.0 22.67
2020-05-04 23.94 23.21 23.41 23.8 7800.0 22.62
2020-05-01 23.99 23.23 23.23 23.9 12100.0 22.72
2020-04-30 23.67 22.65 23.0 23.67 4700.0 22.5
2020-04-29 23.0 22.65 22.9 22.99 13000.0 21.85
2020-04-28 22.56 22.11 22.15 22.55 8500.0 21.43
2020-04-27 22.44 22.0 22.1 22.27 12000.0 21.16
2020-04-24 22.68 21.91 22.15 21.93 7700.0 20.84
2020-04-23 22.26 21.87 22.15 22.12 14800.0 21.02
2020-04-22 22.9 22.02 22.17 22.68 3600.0 21.55
2020-04-21 22.03 21.55 21.56 21.98 7700.0 20.89
2020-04-20 22.19 21.6 21.77 21.85 7600.0 20.77
2020-04-17 21.95 21.5 21.87 21.78 4400.0 20.7
2020-04-16 22.13 21.16 21.62 21.47 15600.0 20.41
2020-04-15 22.21 20.63 21.71 21.95 7100.0 20.86
2020-04-14 22.57 21.28 21.97 21.98 11600.0 20.89
2020-04-13 22.5 21.04 22.1 21.59 14500.0 20.52
2020-04-09 22.94 21.7 21.7 22.31 9100.0 21.2
2020-04-08 21.73 19.83 19.83 21.02 9200.0 19.98
2020-04-07 20.11 19.75 20.11 19.75 4600.0 18.77
2020-04-06 19.56 18.6 19.1 19.34 6400.0 18.38
2020-04-03 19.25 18.0 19.1 18.27 12300.0 17.36
2020-04-02 19.16 19.1 19.11 19.1 5500.0 18.15
2020-04-01 20.02 18.75 20.02 19.1 8900.0 18.15
2020-03-31 20.69 20.01 20.3 20.02 5200.0 19.03
2020-03-30 20.44 19.73 19.8 20.44 4200.0 19.43
2020-03-27 20.23 18.5 20.0 19.9 8000.0 18.91
2020-03-26 20.8 19.64 19.84 20.0 12300.0 19.01
2020-03-25 20.0 17.8 19.08 19.53 17300.0 18.56
2020-03-24 19.02 17.63 17.63 17.83 7500.0 16.95
2020-03-23 21.0 16.29 21.0 16.98 15300.0 16.13
2020-03-20 20.58 18.5 18.99 20.58 10100.0 19.56
2020-03-19 18.0 12.5 12.5 18.0 33100.0 17.11
2020-03-18 19.85 12.34 19.85 13.94 34900.0 13.25
2020-03-17 20.65 20.0 20.0 20.65 10000.0 19.63
2020-03-16 21.47 18.65 19.0 20.59 26300.0 19.57
2020-03-13 23.38 21.7 21.81 23.38 7600.0 22.22
2020-03-12 22.25 21.58 22.25 21.65 19000.0 20.58
2020-03-11 25.2 24.73 25.0 24.73 13700.0 23.5
2020-03-10 25.5 25.1 25.35 25.18 15100.0 23.93
2020-03-09 25.7 25.08 25.61 25.2 35200.0 23.95
2020-03-06 25.78 25.69 25.69 25.78 1400.0 24.5
2020-03-05 26.05 25.93 26.05 26.01 1200.0 24.72
2020-03-04 26.19 25.88 25.88 26.0 10000.0 24.71
2020-03-03 26.25 25.67 25.68 25.9 4900.0 24.61
2020-03-02 25.83 25.46 25.48 25.61 9100.0 24.34
2020-02-28 25.6 25.37 25.6 25.39 16200.0 24.13
2020-02-27 26.05 25.76 26.05 25.76 9600.0 24.48
2020-02-26 26.55 26.4 26.55 26.48 4900.0 25.17
2020-02-25 26.8 26.5 26.5 26.64 9800.0 25.32
2020-02-24 26.75 26.35 26.65 26.44 8000.0 25.13
2020-02-21 26.75 26.65 26.7 26.71 3400.0 25.39
2020-02-20 26.69 26.61 26.63 26.68 5000.0 25.36
2020-02-19 26.74 26.52 26.7 26.52 9400.0 25.21
2020-02-18 26.75 26.65 26.72 26.69 4300.0 25.37